Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.190 | 7.560 | 6.900 | 7.070 | 238,186 | -0.16(-2.21%) |
Jan 28, 2016 | 7.780 | 7.810 | 7.130 | 7.230 | 352,155 | -0.53(-6.83%) |
Jan 27, 2016 | 8.380 | 8.410 | 7.720 | 7.760 | 263,424 | -0.58(-6.95%) |
Jan 26, 2016 | 8.460 | 8.990 | 8.210 | 8.340 | 168,870 | -0.16(-1.88%) |
Jan 25, 2016 | 8.720 | 9.280 | 8.460 | 8.500 | 180,213 | -0.31(-3.52%) |
Jan 22, 2016 | 8.100 | 8.830 | 8.100 | 8.810 | 157,837 | +0.79(+9.85%) |
Jan 21, 2016 | 8.050 | 8.190 | 7.700 | 8.020 | 218,346 | -0.03(-0.37%) |
Jan 20, 2016 | 7.580 | 8.630 | 7.310 | 8.050 | 486,173 | +0.43(+5.64%) |
Jan 19, 2016 | 7.830 | 8.077 | 7.450 | 7.620 | 297,820 | -0.04(-0.52%) |
Jan 15, 2016 | 7.520 | 7.660 | 7.660 | 7.660 | 414,100 | +0.11(+1.46%) |
Jan 14, 2016 | 7.130 | 8.330 | 6.750 | 7.550 | 673,181 | +0.37(+5.15%) |
Jan 13, 2016 | 8.450 | 8.822 | 7.140 | 7.180 | 546,867 | -1.33(-15.63%) |
Jan 12, 2016 | 9.510 | 9.729 | 7.810 | 8.510 | 774,794 | -0.91(-9.66%) |
Jan 11, 2016 | 10.61 | 10.63 | 9.050 | 9.420 | 820,495 | -1.11(-10.54%) |
Jan 08, 2016 | 10.75 | 10.88 | 10.22 | 10.53 | 544,652 | -0.12(-1.13%) |
Jan 07, 2016 | 11.34 | 11.82 | 10.17 | 10.65 | 825,793 | -1.03(-8.82%) |
Jan 06, 2016 | 12.15 | 12.38 | 11.64 | 11.68 | 811,161 | -0.61(-4.96%) |
Jan 05, 2016 | 11.85 | 12.85 | 11.53 | 12.29 | 551,571 | +0.47(+3.98%) |
Jan 04, 2016 | 12.04 | 12.04 | 11.33 | 11.82 | 341,500 | -0.24(-1.99%) |
Dec 31, 2015 | 12.12 | 12.06 | 12.06 | 12.06 | 169,600 | -0.12(-0.99%) |
Dec 30, 2015 | 11.36 | 12.35 | 11.20 | 12.18 | 280,623 | +0.83(+7.31%) |
Dec 29, 2015 | 10.75 | 11.47 | 10.54 | 11.35 | 205,193 | +0.73(+6.87%) |
Dec 28, 2015 | 11.00 | 11.13 | 10.57 | 10.62 | 280,270 | -0.38(-3.45%) |
Dec 24, 2015 | 10.87 | 11.00 | 11.00 | 11.00 | 277,200 | -0.03(-0.27%) |
Dec 23, 2015 | 10.34 | 12.14 | 10.05 | 11.03 | 3,012,957 | +0.97(+9.64%) |
Dec 22, 2015 | 9.990 | 10.24 | 9.760 | 10.06 | 149,386 | +0.16(+1.62%) |
Dec 21, 2015 | 9.560 | 10.02 | 9.030 | 9.900 | 93,470 | +0.41(+4.32%) |
Dec 18, 2015 | 8.850 | 9.560 | 8.790 | 9.490 | 123,333 | +0.63(+7.11%) |
Dec 17, 2015 | 9.160 | 9.160 | 8.620 | 8.860 | 161,154 | -0.29(-3.17%) |
Dec 16, 2015 | 8.950 | 9.340 | 8.680 | 9.150 | 144,208 | +0.27(+3.04%) |
Dec 15, 2015 | 9.060 | 9.180 | 8.270 | 8.880 | 329,364 | -0.17(-1.88%) |
Dec 14, 2015 | 9.630 | 9.654 | 8.800 | 9.050 | 266,471 | -0.66(-6.80%) |
Dec 11, 2015 | 9.910 | 9.940 | 9.515 | 9.710 | 192,505 | -0.29(-2.90%) |
Dec 10, 2015 | 9.810 | 10.03 | 9.620 | 10.00 | 167,598 | +0.13(+1.32%) |
Dec 09, 2015 | 9.950 | 10.02 | 9.610 | 9.870 | 130,166 | -0.08(-0.80%) |
Dec 08, 2015 | 10.06 | 10.12 | 9.790 | 9.950 | 94,265 | -0.12(-1.19%) |
Dec 07, 2015 | 10.65 | 10.65 | 9.670 | 10.07 | 197,717 | -0.52(-4.91%) |
Dec 04, 2015 | 10.30 | 10.66 | 9.860 | 10.59 | 247,061 | +0.29(+2.82%) |
Dec 03, 2015 | 9.880 | 10.70 | 9.880 | 10.30 | 509,801 | +0.39(+3.94%) |
Dec 02, 2015 | 9.340 | 10.15 | 9.330 | 9.910 | 631,718 | +0.52(+5.54%) |
Dec 01, 2015 | 9.280 | 9.490 | 9.050 | 9.390 | 381,887 | +0.35(+3.87%) |
Nov 30, 2015 | 9.150 | 9.380 | 8.750 | 9.040 | 243,831 | -0.06(-0.66%) |
Nov 27, 2015 | 8.950 | 9.160 | 8.770 | 9.100 | 74,589 | +0.18(+2.02%) |
Nov 25, 2015 | 8.890 | 8.920 | 8.920 | 8.920 | 259,600 | +0.00(+0.00%) |
Nov 24, 2015 | 8.980 | 9.215 | 8.750 | 8.920 | 155,084 | -0.09(-1.00%) |
Nov 23, 2015 | 8.970 | 9.280 | 8.600 | 9.010 | 106,494 | +0.05(+0.56%) |
Nov 20, 2015 | 8.770 | 8.980 | 8.443 | 8.960 | 104,072 | +0.16(+1.82%) |
Nov 19, 2015 | 9.030 | 9.200 | 8.490 | 8.800 | 261,693 | -0.31(-3.40%) |
Nov 18, 2015 | 9.400 | 9.400 | 9.020 | 9.110 | 632,521 | -0.78(-7.89%) |
Nov 17, 2015 | 9.600 | 10.40 | 9.530 | 9.890 | 177,760 | +0.37(+3.89%) |
Nov 16, 2015 | 10.62 | 10.89 | 9.105 | 9.520 | 151,882 | -1.35(-12.42%) |
Nov 13, 2015 | 10.50 | 11.30 | 10.50 | 10.87 | 94,082 | +0.23(+2.16%) |
Nov 12, 2015 | 11.10 | 11.45 | 10.56 | 10.64 | 160,044 | -0.42(-3.80%) |
Nov 11, 2015 | 11.21 | 11.52 | 10.96 | 11.06 | 124,802 | -0.27(-2.38%) |
Nov 10, 2015 | 11.02 | 11.52 | 10.89 | 11.33 | 171,582 | +0.32(+2.91%) |
Nov 09, 2015 | 11.70 | 11.71 | 10.94 | 11.01 | 115,059 | -0.66(-5.66%) |
Nov 06, 2015 | 13.01 | 13.11 | 11.32 | 11.67 | 238,313 | -1.45(-11.05%) |
Nov 05, 2015 | 12.85 | 14.78 | 11.97 | 13.12 | 457,464 | +1.53(+13.20%) |
Nov 04, 2015 | 11.20 | 11.61 | 11.11 | 11.59 | 144,227 | +0.47(+4.23%) |
Nov 03, 2015 | 11.13 | 11.68 | 10.95 | 11.12 | 170,150 | -0.12(-1.07%) |